Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Zignago Vetro S.p.A. (ZV.MI)

Compare
9.73
+0.01
+(0.10%)
At close: February 28 at 5:35:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20259.729.859.659.739.73118,812
Feb 27, 20259.889.889.729.729.7270,953
Feb 26, 20259.7110.069.719.919.9187,053
Feb 25, 20259.729.849.719.719.7153,230
Feb 24, 20259.739.839.709.749.7438,838
Feb 21, 20259.639.799.609.739.7353,601
Feb 20, 20259.669.739.609.609.6075,021
Feb 19, 20259.909.909.709.729.7261,477
Feb 18, 20259.969.969.799.839.8351,798
Feb 17, 20259.769.899.769.859.8582,156
Feb 14, 20259.9110.029.819.869.86167,668
Feb 13, 20259.759.979.759.919.91196,869
Feb 12, 20259.629.819.629.749.74115,567
Feb 11, 20259.729.739.549.629.6281,990
Feb 10, 20259.709.809.639.729.7279,064
Feb 7, 20259.749.819.669.679.6786,478
Feb 6, 202510.0810.209.669.759.75276,955
Feb 5, 202510.2210.249.9710.2010.2061,615
Feb 4, 202510.1610.289.9910.2210.2287,016
Feb 3, 202510.2410.3210.0810.2010.20139,861
Jan 31, 202510.1410.6610.1010.5010.50166,459
Jan 30, 20259.8810.109.8510.0810.0867,162
Jan 29, 20259.839.939.829.889.8842,865
Jan 28, 20259.9010.009.799.919.9142,735
Jan 27, 20259.839.869.729.859.8538,355
Jan 24, 20259.689.979.689.849.84261,645
Jan 23, 20259.939.939.599.599.5989,747
Jan 22, 20259.8010.009.809.879.87133,181
Jan 21, 20259.779.899.669.859.8588,181
Jan 20, 20259.569.779.509.759.7585,548
Jan 17, 20259.399.569.379.509.50118,006
Jan 16, 20259.349.419.269.349.3467,070
Jan 15, 20259.169.329.119.319.31125,575
Jan 14, 20259.319.349.149.149.1478,095
Jan 13, 20259.289.399.199.269.2673,416
Jan 10, 20259.529.569.339.339.33121,229
Jan 9, 20259.379.509.299.409.4052,808
Jan 8, 20259.519.519.259.369.36112,685
Jan 7, 20259.619.619.449.499.4954,606
Jan 6, 20259.509.669.399.589.5846,565
Jan 3, 20259.609.749.399.399.3969,047
Jan 2, 20259.309.609.309.579.5789,404
Dec 30, 20249.399.409.279.409.4039,025
Dec 27, 20249.359.419.289.349.3461,438
Dec 23, 20249.309.339.109.339.3373,420
Dec 20, 20249.409.409.049.309.3073,501
Dec 19, 20249.509.508.929.199.19290,281
Dec 18, 20249.509.559.389.429.4267,196
Dec 17, 20249.659.679.439.489.4898,370
Dec 16, 20249.789.799.529.559.5589,480
Dec 13, 20249.879.879.739.759.7562,876
Dec 12, 20249.809.949.719.759.7575,071
Dec 11, 20249.799.919.739.879.8763,131
Dec 10, 20249.809.829.679.749.7431,426
Dec 9, 20249.799.839.669.709.7055,860
Dec 6, 20249.609.789.519.759.75113,583
Dec 5, 20249.329.609.329.589.5872,334
Dec 4, 20249.479.479.329.419.4181,763
Dec 3, 20249.329.489.329.419.41104,496
Dec 2, 20249.659.659.249.339.33170,979
Nov 29, 20249.809.909.479.539.53114,829
Nov 28, 20249.879.879.649.709.70108,757
Nov 27, 20249.739.779.619.749.7459,727
Nov 26, 20249.749.829.589.639.6360,206
Nov 25, 20249.799.899.639.879.87264,840
Nov 22, 20249.599.759.519.759.7546,588
Nov 21, 20249.719.719.409.489.4859,408
Nov 20, 20249.559.739.559.629.6245,330
Nov 19, 20249.909.909.509.559.5564,076
Nov 18, 202410.0010.009.679.789.78106,648
Nov 15, 20249.889.979.829.889.8869,320
Nov 14, 20249.749.989.709.989.9860,976
Nov 13, 20249.799.989.659.729.7266,020
Nov 12, 20249.819.889.709.789.7886,865
Nov 11, 20249.769.959.769.899.8955,631
Nov 8, 20249.829.939.749.749.74108,597
Nov 7, 20249.479.919.459.899.89215,920
Nov 6, 202410.1210.369.349.459.45384,342
Nov 5, 202410.4410.5410.0010.0010.00225,324
Nov 4, 202410.5410.6010.4210.4410.44137,100
Nov 1, 202410.5210.5810.4410.5010.5037,833
Oct 31, 202410.7010.8210.5010.5010.50106,142
Oct 30, 202411.3211.3210.6610.6610.66286,023
Oct 29, 202411.3811.4811.2811.3411.3445,815
Oct 28, 202411.2411.4211.2411.3411.3452,403
Oct 25, 202411.2411.4811.2411.2811.2879,968
Oct 24, 202411.2811.5611.2611.3211.32113,626
Oct 23, 202411.0811.3610.9811.3011.30209,009
Oct 22, 202411.1011.1010.8410.9410.9450,593
Oct 21, 202411.1611.2411.0211.0211.0251,115
Oct 18, 202410.8611.2810.8611.2411.24172,180
Oct 17, 202410.9611.0410.8410.9010.9057,964
Oct 16, 202411.0611.0610.8010.9010.9045,842
Oct 15, 202410.9611.0410.7811.0211.0240,557
Oct 14, 202410.9010.9210.7810.9010.9037,712
Oct 11, 202410.8810.9810.8610.9410.9453,925
Oct 10, 202411.0611.0610.8010.8210.8232,101
Oct 9, 202411.0011.0810.9210.9210.92106,756
Oct 8, 202410.9410.9410.7210.9010.9045,063
Oct 7, 202410.9211.0210.7610.9610.9644,064
Oct 4, 202410.8611.0410.7810.9210.9246,846
Oct 3, 202410.9611.0410.7210.7210.7247,795
Oct 2, 202410.9211.0410.9011.0011.0026,289
Oct 1, 202410.9211.1210.9210.9210.9243,970
Sep 30, 202411.1811.1810.9410.9610.9654,840
Sep 27, 202411.0811.2611.0811.1811.1860,273
Sep 26, 202410.8411.2210.8211.1411.14129,953
Sep 25, 202410.7610.9210.7010.7010.7041,250
Sep 24, 202410.7410.7810.6010.7010.7040,479
Sep 23, 202410.7810.7810.5010.6010.6059,522
Sep 20, 202410.8610.9610.6010.6410.64102,355
Sep 19, 202410.7610.9410.7610.9210.9263,732
Sep 18, 202410.6610.7410.5210.6810.6864,286
Sep 17, 202410.6210.7410.5810.6210.6236,144
Sep 16, 202410.6210.6410.4810.6010.6096,395
Sep 13, 202410.5010.6210.4810.5810.5855,061
Sep 12, 202410.4810.5810.3810.4610.4652,949
Sep 11, 202410.5410.7210.3210.3610.36110,121
Sep 10, 202410.7410.7810.5610.5810.5864,307
Sep 9, 202410.6810.7610.5810.6610.6648,120
Sep 6, 202410.6810.6810.4610.5210.5297,373
Sep 5, 202410.6410.7410.5410.5410.5475,682
Sep 4, 202410.6010.7010.5010.6210.6278,966
Sep 3, 202410.8610.9210.6210.6410.6449,610
Sep 2, 202411.0211.0410.7410.9010.9047,262
Aug 30, 202410.7811.0010.7811.0011.00110,026
Aug 29, 202410.6210.9010.6010.8610.8675,992
Aug 28, 202410.7810.7810.6410.6410.6481,773
Aug 27, 202410.8810.8810.7010.7810.78105,959
Aug 26, 202410.8810.8810.6610.8410.84131,716
Aug 23, 202410.6610.8210.6610.8210.8265,075
Aug 22, 202410.6610.8210.6610.7010.7076,732
Aug 21, 202410.6610.7810.6410.7810.7886,480
Aug 20, 202410.9210.9210.6610.7210.7286,883
Aug 19, 202410.9410.9610.7810.9010.9079,460
Aug 16, 202410.8810.9010.7010.8010.8093,021
Aug 14, 202410.5011.0010.5010.7210.72108,973
Aug 13, 202411.0211.0210.4610.4810.48176,824
Aug 12, 202411.2011.2410.9210.9210.9260,703
Aug 9, 202411.4011.4411.1611.1611.1633,954
Aug 8, 202411.3811.3811.0211.3211.3245,949
Aug 7, 202411.1011.3611.0011.3611.3648,242
Aug 6, 202410.8411.0810.8410.9610.9680,514
Aug 5, 202410.8011.0410.5410.8410.84109,396
Aug 2, 202411.0011.2010.8611.0611.06141,742
Aug 1, 202411.4011.4011.0611.0611.0671,777
Jul 31, 202411.5011.5211.3411.3411.3473,408
Jul 30, 202411.3011.5211.2011.4811.4861,461
Jul 29, 202410.6411.5810.6411.4011.40235,836
Jul 26, 202411.5811.5810.5010.5610.56308,512
Jul 25, 202411.5411.5411.2811.4611.46129,238
Jul 24, 202411.6011.6811.5411.6811.6833,583
Jul 23, 202411.7811.7811.6011.6611.6640,774
Jul 22, 202411.6611.7411.5811.7411.7429,136
Jul 19, 202411.6811.7011.5411.5411.5465,617
Jul 18, 202411.7011.8011.6411.7611.7642,316
Jul 17, 202411.6811.7411.5611.7011.7067,801
Jul 16, 202411.5811.6811.4611.6811.6867,430
Jul 15, 202411.8011.8011.5611.5611.5645,112
Jul 12, 202411.7011.7611.5011.7411.7485,702
Jul 11, 202411.6011.6811.4011.6411.64128,620
Jul 10, 202411.6611.7011.5211.5611.56113,471
Jul 9, 202412.0212.0411.5611.5611.56246,949
Jul 8, 202412.3612.3612.0412.0412.0469,476
Jul 5, 202412.1812.3612.1212.3612.3698,128
Jul 4, 202412.0012.1812.0012.1012.1069,736
Jul 3, 202411.7812.1011.7612.0612.06117,314
Jul 2, 202411.7011.7611.5211.6411.6488,691
Jul 1, 202411.9412.0011.7411.8211.8267,413
Jun 28, 202412.1212.1211.7811.8011.8091,982
Jun 27, 202411.9612.1011.7812.0612.06107,680
Jun 26, 202411.9411.9811.7611.8011.8064,219
Jun 25, 202412.0012.0011.8411.9011.9053,477
Jun 24, 202411.9612.0611.9012.0412.0451,355
Jun 21, 202412.1412.1411.8011.8011.80463,163
Jun 20, 202411.6812.1811.6412.1212.12130,729
Jun 19, 202411.7811.8011.5811.6011.6060,292
Jun 18, 202411.8411.8411.7011.7811.7849,772
Jun 17, 202411.6411.7811.5211.7211.7280,273
Jun 14, 202411.8811.9411.5411.6411.64121,809
Jun 13, 202412.2412.2411.7211.7211.7269,868
Jun 12, 202411.9012.1411.8212.1412.1468,058
Jun 11, 202412.0412.1611.8411.8811.8858,556
Jun 10, 202412.3412.3412.1012.1012.1039,951
Jun 7, 202412.2012.3212.0612.2012.2091,354
Jun 6, 202412.0612.1812.0212.1412.1480,611
Jun 5, 202411.8012.0411.8012.0412.0471,111
Jun 4, 202411.8812.0011.8011.8011.8060,706
Jun 3, 202412.1212.1211.8011.8011.8081,813
May 31, 202412.0012.0811.8412.0612.06184,918
May 30, 202411.8012.0811.7812.0012.0096,306
May 29, 202412.2412.2411.7011.7011.70135,477
May 28, 202412.2212.4612.0812.1612.16201,916
May 27, 202411.4012.2411.4012.2412.24166,603
May 24, 202411.4011.5211.3211.4011.40137,328
May 23, 202411.5011.6211.4211.4611.46114,143
May 22, 202411.5811.6411.4811.5611.5692,222
May 21, 202411.8211.8411.5411.5411.54119,794
May 20, 202411.9011.9611.8011.8211.8278,787
May 17, 202412.0612.0611.8211.8211.82141,562
May 16, 202411.9612.2611.9411.9411.94126,732
May 15, 202412.1012.1211.9211.9411.94125,715
May 14, 202412.0212.1211.9412.0012.00104,942
May 13, 2024 0.75 Dividend
May 13, 202412.0012.2011.9011.9811.98238,831
May 10, 202412.6412.7812.5012.7211.97190,134
May 9, 202412.4612.5012.3012.4811.74109,551
May 8, 202412.4612.5412.3612.3611.63120,175
May 7, 202412.6212.6412.3012.5211.78189,115
May 6, 202412.7212.7812.5212.6211.88123,104
May 3, 202412.7812.7812.6212.6211.8846,943
May 2, 202412.6012.7212.5412.6411.8996,563
Apr 30, 202412.8812.8812.5212.5211.78106,169
Apr 29, 202412.6812.8412.4812.8412.08162,762
Apr 26, 202412.5012.5612.4212.5411.8070,388
Apr 25, 202412.4612.5412.3412.4211.6959,846
Apr 24, 202412.5212.5212.3012.4611.73103,088
Apr 23, 202412.3812.4412.2812.3611.6398,173
Apr 22, 202412.3612.4012.2012.3211.5994,339
Apr 19, 202412.2212.3012.0412.2611.54116,622
Apr 18, 202412.9412.9412.0412.2611.54433,840
Apr 17, 202412.9613.0612.9412.9412.1867,977
Apr 16, 202413.3613.3612.9212.9612.20114,271
Apr 15, 202413.3813.5013.3013.4412.6555,195
Apr 12, 202413.5013.6413.3613.3812.59125,204
Apr 11, 202413.2813.5413.2813.4212.6364,271
Apr 10, 202413.4613.4813.1213.3012.52104,677
Apr 9, 202413.3813.4813.2413.3812.5967,138
Apr 8, 202413.4013.4013.1013.3012.5285,278
Apr 5, 202413.4013.4013.1013.2412.46121,796
Apr 4, 202413.2413.4613.1013.4412.65100,364
Apr 3, 202413.2413.2413.0213.1812.4044,262
Apr 2, 202413.2413.3813.0213.1012.3382,217
Mar 28, 202413.5813.5813.1613.2612.48164,041
Mar 27, 202413.3213.6413.3213.5212.7289,092
Mar 26, 202413.1413.3213.0013.3212.53164,953
Mar 25, 202412.8013.2012.8013.1412.37137,986
Mar 22, 202412.6612.9612.6012.9612.20101,312
Mar 21, 202413.1413.1612.6012.6211.88395,234
Mar 20, 202413.2013.2613.0013.0012.2390,308
Mar 19, 202413.4213.4213.1613.2412.4661,304
Mar 18, 202413.2413.5013.2013.3812.5990,858
Mar 15, 202413.7213.7613.1413.1612.38148,255
Mar 14, 202413.2413.7213.2413.5812.78149,538
Mar 13, 202413.1813.3813.1613.3212.5336,041
Mar 12, 202413.1413.2813.0013.2012.4230,454
Mar 11, 202413.3213.3212.9413.0012.2361,026
Mar 8, 202413.2013.3013.1013.2812.50105,240
Mar 7, 202413.2013.2013.0613.1612.38137,879
Mar 6, 202413.2813.2813.0413.1812.4067,932
Mar 5, 202413.0813.2813.0813.2012.4239,900
Mar 4, 202413.2813.2813.0413.0812.3150,264
Mar 1, 202413.0613.2813.0613.2812.5050,030
Feb 29, 202413.0013.3613.0013.0812.31146,806
Feb 28, 202413.1813.1813.0013.1212.3536,000

Related Tickers

7GW.F Cabka N.V.
2.0800
+1.96%
 
MYM.BE Mayr-Melnhof Karton AG
83.80
+0.36%
 
485.F Amcor plc
9.44
-4.01%
 
TCL-B.TO Transcontinental Inc.
18.00
0.00%
 
CABKA.AS Cabka N.V.
2.1000
0.00%
 
VETN.SW Vetropack Holding AG
27.85
-1.24%
 
VRLA.PA Verallia Société Anonyme
26.82
-0.30%
 
MMK.VI Mayr-Melnhof Karton AG
84.20
+0.24%
 
4304.TWO SunVic Technology Co., Ltd.
9.00
+0.56%
 
OCTO Eightco Holdings Inc.
1.4100
-0.70%